Parag Milk Foods Limited (BOM:539889)
India
· Delayed Price · Currency is INR 195.85
-2.70 (-1.36%)
At close: Mar 9, 2026
Parag Milk Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 194.85 | 196.85 | 190.00 | 195.85 | 195.85 | -1.36% | 57,774 |
| Mar 6, 2026 | 195.20 | 201.45 | 192.60 | 198.55 | 198.55 | -0.05% | 25,081 |
| Mar 5, 2026 | 200.85 | 201.90 | 194.10 | 198.65 | 198.65 | 0.15% | 49,440 |
| Mar 4, 2026 | 199.65 | 203.90 | 196.25 | 198.35 | 198.35 | -2.70% | 31,040 |
| Mar 2, 2026 | 197.40 | 205.75 | 197.00 | 203.85 | 203.85 | 0.67% | 37,687 |
| Feb 27, 2026 | 212.40 | 212.40 | 201.70 | 202.50 | 202.50 | -2.43% | 38,212 |
| Feb 26, 2026 | 193.20 | 209.70 | 193.20 | 207.55 | 207.55 | 7.46% | 99,530 |
| Feb 25, 2026 | 189.90 | 200.30 | 189.90 | 193.15 | 193.15 | 1.77% | 56,605 |
| Feb 24, 2026 | 196.55 | 198.45 | 188.00 | 189.80 | 189.80 | -3.68% | 58,798 |
| Feb 23, 2026 | 196.55 | 207.50 | 194.45 | 197.05 | 197.05 | 0.95% | 61,639 |
| Feb 20, 2026 | 204.00 | 205.25 | 193.85 | 195.20 | 195.20 | -4.90% | 32,441 |
| Feb 19, 2026 | 214.05 | 215.90 | 203.70 | 205.25 | 205.25 | -4.36% | 31,671 |
| Feb 18, 2026 | 215.30 | 217.80 | 213.00 | 214.60 | 214.60 | -0.33% | 35,105 |
| Feb 17, 2026 | 215.90 | 218.50 | 213.85 | 215.30 | 215.30 | -0.14% | 17,224 |
| Feb 16, 2026 | 221.15 | 225.45 | 215.20 | 215.60 | 215.60 | -2.95% | 24,072 |
| Feb 13, 2026 | 228.15 | 231.65 | 221.10 | 222.15 | 222.15 | -5.08% | 24,489 |
| Feb 12, 2026 | 237.20 | 237.95 | 232.00 | 234.05 | 234.05 | -1.29% | 11,649 |
| Feb 11, 2026 | 242.65 | 242.75 | 234.20 | 237.10 | 237.10 | -2.29% | 29,119 |
| Feb 10, 2026 | 241.00 | 244.55 | 240.95 | 242.65 | 242.65 | 0.68% | 24,226 |
| Feb 9, 2026 | 234.05 | 244.40 | 234.05 | 241.00 | 241.00 | 3.52% | 21,772 |
| Feb 6, 2026 | 243.95 | 243.95 | 231.00 | 232.80 | 232.80 | -3.72% | 39,045 |
| Feb 5, 2026 | 256.95 | 256.95 | 237.40 | 241.80 | 241.80 | -7.99% | 85,582 |
| Feb 4, 2026 | 252.00 | 265.00 | 249.25 | 262.80 | 262.80 | 4.89% | 42,854 |
| Feb 3, 2026 | 248.00 | 252.85 | 244.00 | 250.55 | 250.55 | 4.01% | 26,506 |
| Feb 2, 2026 | 243.20 | 245.15 | 228.00 | 240.90 | 240.90 | -0.95% | 56,706 |
| Feb 1, 2026 | 255.45 | 256.10 | 237.70 | 243.20 | 243.20 | -3.76% | 39,069 |
| Jan 30, 2026 | 249.85 | 255.85 | 244.70 | 252.70 | 252.70 | 1.12% | 28,240 |
| Jan 29, 2026 | 260.55 | 263.80 | 246.00 | 249.90 | 249.90 | -3.14% | 40,023 |
| Jan 28, 2026 | 253.30 | 263.10 | 247.95 | 258.00 | 258.00 | 2.50% | 31,336 |
| Jan 27, 2026 | 259.05 | 259.05 | 247.10 | 251.70 | 251.70 | -3.25% | 38,955 |
| Jan 23, 2026 | 270.40 | 270.60 | 255.20 | 260.15 | 260.15 | -3.76% | 41,430 |
| Jan 22, 2026 | 259.00 | 272.00 | 259.00 | 270.30 | 270.30 | 5.11% | 26,540 |
| Jan 21, 2026 | 253.15 | 263.65 | 253.15 | 257.15 | 257.15 | -1.85% | 38,116 |
| Jan 20, 2026 | 257.05 | 272.15 | 257.05 | 262.00 | 262.00 | -2.73% | 28,145 |
| Jan 19, 2026 | 267.00 | 272.95 | 267.00 | 269.35 | 269.35 | -0.43% | 29,686 |
| Jan 16, 2026 | 278.45 | 278.45 | 269.50 | 270.50 | 270.50 | -1.40% | 22,935 |
| Jan 14, 2026 | 274.30 | 276.70 | 269.40 | 274.35 | 274.35 | - | 52,795 |
| Jan 13, 2026 | 273.70 | 286.05 | 270.25 | 274.35 | 274.35 | 0.26% | 80,373 |
| Jan 12, 2026 | 271.70 | 275.90 | 262.45 | 273.65 | 273.65 | 1.15% | 42,113 |
| Jan 9, 2026 | 275.15 | 280.80 | 266.95 | 270.55 | 270.55 | -3.62% | 102,515 |
| Jan 8, 2026 | 298.25 | 298.25 | 277.00 | 280.70 | 280.70 | -4.41% | 36,327 |
| Jan 7, 2026 | 293.30 | 295.50 | 290.80 | 293.65 | 293.65 | -0.42% | 21,084 |
| Jan 6, 2026 | 300.10 | 301.35 | 292.45 | 294.90 | 294.90 | -1.35% | 16,606 |
| Jan 5, 2026 | 302.15 | 307.20 | 297.20 | 298.95 | 298.95 | -1.81% | 41,292 |
| Jan 2, 2026 | 304.10 | 305.65 | 296.85 | 304.45 | 304.45 | 0.15% | 28,936 |
| Jan 1, 2026 | 290.30 | 305.00 | 289.95 | 304.00 | 304.00 | 4.74% | 60,111 |
| Dec 31, 2025 | 281.45 | 298.35 | 280.90 | 290.25 | 290.25 | 3.14% | 51,987 |
| Dec 30, 2025 | 287.75 | 287.75 | 279.30 | 281.40 | 281.40 | -0.07% | 46,530 |
| Dec 29, 2025 | 277.20 | 289.50 | 277.20 | 281.60 | 281.60 | -2.93% | 46,138 |
| Dec 26, 2025 | 297.35 | 299.85 | 289.00 | 290.10 | 290.10 | -2.42% | 31,937 |
| Dec 24, 2025 | 302.70 | 307.65 | 296.15 | 297.30 | 297.30 | -1.72% | 21,180 |
| Dec 23, 2025 | 307.05 | 312.70 | 298.85 | 302.50 | 302.50 | -2.06% | 34,496 |
| Dec 22, 2025 | 308.60 | 311.00 | 306.65 | 308.85 | 308.85 | 0.10% | 18,528 |
| Dec 19, 2025 | 303.25 | 309.65 | 303.25 | 308.55 | 308.55 | 1.78% | 12,606 |
| Dec 18, 2025 | 303.05 | 305.05 | 299.00 | 303.15 | 303.15 | -0.72% | 15,254 |
| Dec 17, 2025 | 308.40 | 311.50 | 304.00 | 305.35 | 305.35 | -1.52% | 17,681 |
| Dec 16, 2025 | 310.20 | 315.60 | 308.00 | 310.05 | 310.05 | -1.48% | 9,669 |
| Dec 15, 2025 | 314.30 | 317.10 | 311.50 | 314.70 | 314.70 | -1.72% | 14,195 |
| Dec 12, 2025 | 309.00 | 322.35 | 307.40 | 320.20 | 320.20 | 4.03% | 28,971 |
| Dec 11, 2025 | 303.65 | 309.55 | 300.65 | 307.80 | 307.80 | 0.82% | 14,889 |
| Dec 10, 2025 | 302.50 | 314.40 | 302.50 | 305.30 | 305.30 | 0.94% | 30,966 |
| Dec 9, 2025 | 301.45 | 305.75 | 291.50 | 302.45 | 302.45 | 0.32% | 41,422 |
| Dec 8, 2025 | 309.85 | 309.85 | 297.00 | 301.50 | 301.50 | -2.41% | 37,989 |
| Dec 5, 2025 | 310.60 | 315.85 | 306.80 | 308.95 | 308.95 | -0.53% | 24,976 |
| Dec 4, 2025 | 321.95 | 321.95 | 309.80 | 310.60 | 310.60 | -3.51% | 19,065 |
| Dec 3, 2025 | 324.55 | 325.90 | 313.85 | 321.90 | 321.90 | -0.59% | 33,849 |
| Dec 2, 2025 | 335.10 | 338.70 | 322.10 | 323.80 | 323.80 | -3.20% | 38,371 |
| Dec 1, 2025 | 320.05 | 340.55 | 320.05 | 334.50 | 334.50 | 0.63% | 14,745 |
| Nov 28, 2025 | 333.05 | 343.10 | 331.15 | 332.40 | 332.40 | 0.42% | 34,499 |
| Nov 27, 2025 | 339.00 | 339.70 | 329.45 | 331.00 | 331.00 | -2.33% | 20,471 |
| Nov 26, 2025 | 324.60 | 344.55 | 324.60 | 338.90 | 338.90 | 4.41% | 52,810 |
| Nov 25, 2025 | 330.20 | 330.20 | 322.60 | 324.60 | 324.60 | -1.68% | 29,684 |
| Nov 24, 2025 | 339.65 | 340.00 | 327.85 | 330.15 | 330.15 | -2.35% | 18,053 |
| Nov 21, 2025 | 347.55 | 348.90 | 335.80 | 338.10 | 338.10 | -1.83% | 26,601 |
| Nov 20, 2025 | 359.40 | 359.40 | 343.30 | 344.40 | 344.40 | -4.20% | 32,715 |
| Nov 19, 2025 | 355.60 | 362.55 | 350.40 | 359.50 | 359.50 | 1.11% | 90,970 |
| Nov 18, 2025 | 354.20 | 363.00 | 347.45 | 355.55 | 355.55 | 1.15% | 85,901 |
| Nov 17, 2025 | 353.00 | 354.15 | 342.65 | 351.50 | 351.50 | -0.68% | 45,960 |
| Nov 14, 2025 | 370.90 | 370.90 | 351.35 | 353.90 | 353.90 | -4.62% | 81,620 |
| Nov 13, 2025 | 358.40 | 377.20 | 354.35 | 371.05 | 371.05 | 4.11% | 275,565 |
| Nov 12, 2025 | 322.00 | 363.00 | 320.45 | 356.40 | 356.40 | 13.45% | 639,921 |
| Nov 11, 2025 | 310.70 | 316.10 | 309.65 | 314.15 | 314.15 | 0.30% | 28,537 |
| Nov 10, 2025 | 319.00 | 320.75 | 309.70 | 313.20 | 313.20 | -1.37% | 32,973 |
| Nov 7, 2025 | 318.00 | 319.65 | 309.30 | 317.55 | 317.55 | -0.80% | 73,439 |
| Nov 6, 2025 | 308.25 | 331.00 | 308.25 | 320.10 | 320.10 | 1.44% | 86,661 |
| Nov 4, 2025 | 321.00 | 325.35 | 313.70 | 315.55 | 315.55 | -1.39% | 44,004 |
| Nov 3, 2025 | 311.30 | 321.80 | 309.10 | 320.00 | 320.00 | 2.63% | 36,380 |
| Oct 31, 2025 | 312.75 | 320.05 | 310.60 | 311.80 | 311.80 | 0.19% | 31,706 |
| Oct 30, 2025 | 315.00 | 318.90 | 310.20 | 311.20 | 311.20 | -0.91% | 22,041 |
| Oct 29, 2025 | 323.00 | 324.00 | 312.90 | 314.05 | 314.05 | -1.38% | 50,699 |
| Oct 28, 2025 | 318.65 | 323.95 | 313.35 | 318.45 | 318.45 | 0.39% | 99,367 |
| Oct 27, 2025 | 301.95 | 319.00 | 297.30 | 317.20 | 317.20 | 5.24% | 164,585 |
| Oct 24, 2025 | 299.00 | 304.35 | 298.00 | 301.40 | 301.40 | 0.75% | 30,355 |
| Oct 23, 2025 | 302.80 | 305.00 | 298.65 | 299.15 | 299.15 | -1.38% | 37,963 |
| Oct 21, 2025 | 303.00 | 310.00 | 301.00 | 303.35 | 303.35 | 0.58% | 34,603 |
| Oct 20, 2025 | 287.00 | 303.00 | 285.60 | 301.60 | 301.60 | 5.71% | 119,034 |
| Oct 17, 2025 | 287.35 | 291.40 | 282.95 | 285.30 | 285.30 | -0.42% | 58,621 |
| Oct 16, 2025 | 263.10 | 288.90 | 263.10 | 286.50 | 286.50 | 8.61% | 205,064 |
| Oct 15, 2025 | 271.30 | 271.30 | 259.00 | 263.80 | 263.80 | -0.38% | 57,121 |
| Oct 14, 2025 | 278.00 | 278.00 | 264.00 | 264.80 | 264.80 | -4.63% | 41,326 |